XLON:PHNX
Phoenix Group Holdings Stock Price (Quote)
£519.50
+31.50 (+6.45%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 PHNX.L stock ended at £519.50. This is 6.45% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.95% from a day low at £487.40 to a day high of £531.00. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 04, 2016 | £823.50 | £832.00 | £822.00 | £829.00 | 519 109 |
| Feb 03, 2016 | £858.50 | £858.50 | £820.00 | £823.00 | 391 811 |
| Feb 02, 2016 | £855.00 | £856.00 | £838.50 | £842.00 | 388 031 |
| Feb 01, 2016 | £865.00 | £865.00 | £848.50 | £855.50 | 433 982 |
| Jan 29, 2016 | £856.00 | £864.50 | £839.00 | £864.50 | 604 718 |
| Jan 28, 2016 | £850.00 | £858.00 | £844.50 | £848.00 | 246 591 |
| Jan 27, 2016 | £852.00 | £852.00 | £839.50 | £848.50 | 249 393 |
| Jan 26, 2016 | £836.50 | £850.00 | £833.00 | £849.50 | 263 608 |
| Jan 25, 2016 | £862.50 | £862.50 | £842.00 | £850.00 | 423 023 |
| Jan 22, 2016 | £857.50 | £860.50 | £842.50 | £854.50 | 418 208 |
| Jan 21, 2016 | £843.00 | £844.00 | £829.50 | £843.00 | 397 850 |
| Jan 20, 2016 | £847.00 | £853.00 | £827.50 | £832.50 | 364 816 |
| Jan 19, 2016 | £857.00 | £870.50 | £850.50 | £867.50 | 358 107 |
| Jan 18, 2016 | £854.00 | £863.50 | £845.00 | £845.00 | 280 274 |
| Jan 15, 2016 | £870.00 | £877.50 | £843.00 | £858.50 | 368 464 |
| Jan 14, 2016 | £876.50 | £883.50 | £859.50 | £872.00 | 355 710 |
| Jan 13, 2016 | £888.00 | £888.00 | £875.00 | £879.00 | 1 017 083 |
| Jan 12, 2016 | £879.50 | £882.50 | £873.50 | £878.50 | 364 996 |
| Jan 11, 2016 | £876.00 | £883.50 | £870.00 | £874.50 | 303 531 |
| Jan 08, 2016 | £886.50 | £892.50 | £879.50 | £879.50 | 297 376 |
| Jan 07, 2016 | £875.00 | £885.50 | £871.00 | £883.50 | 334 701 |
| Jan 06, 2016 | £901.00 | £906.00 | £889.00 | £893.50 | 181 051 |
| Jan 05, 2016 | £913.50 | £916.50 | £900.50 | £904.50 | 219 550 |
